AltynGold (ALTN) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. AltynGold

Date Open High Low Close* Volume
29/12/2010 677.63p 689.95p 665.31p 677.63p 37490
24/12/2010 665.31p 689.95p 665.31p 677.63p 12964
23/12/2010 628.35p 689.95p 628.35p 665.31p 32570
22/12/2010 628.35p 635.74p 623.91p 628.35p 2092
21/12/2010 628.35p 640.67p 616.03p 628.35p 10021
20/12/2010 640.67p 665.31p 616.03p 628.35p 12761
17/12/2010 628.35p 649.05p 616.03p 640.67p 2409
16/12/2010 665.31p 665.31p 603.71p 628.35p 8524
15/12/2010 665.31p 670.24p 644.12p 665.31p 5922
14/12/2010 677.63p 689.95p 644.12p 665.31p 43701
13/12/2010 652.99p 689.95p 640.67p 677.63p 63571
10/12/2010 652.99p 652.99p 617.01p 652.99p 13097
09/12/2010 677.63p 680.10p 630.81p 652.99p 36304
08/12/2010 677.63p 714.59p 665.31p 677.63p 170832
07/12/2010 652.99p 689.95p 648.80p 677.63p 98008
06/12/2010 616.03p 665.31p 615.93p 652.99p 23391
03/12/2010 616.03p 640.67p 596.32p 616.03p 44141
02/12/2010 591.39p 616.03p 591.39p 616.03p 3002
01/12/2010 591.39p 610.11p 591.39p 591.39p 1678
30/11/2010 579.07p 615.83p 579.07p 591.39p 27513
29/11/2010 579.07p 589.42p 578.08p 579.07p 2675
26/11/2010 579.07p 585.47p 578.08p 579.07p 1072
25/11/2010 542.11p 591.39p 542.11p 579.07p 27516
24/11/2010 542.11p 558.86p 523.38p 542.11p 5022
23/11/2010 542.11p 554.43p 536.68p 542.11p 10473
22/11/2010 579.07p 579.56p 542.11p 542.11p 13924
19/11/2010 616.03p 616.03p 566.75p 579.07p 15382
18/11/2010 628.35p 628.35p 591.39p 616.03p 6892
17/11/2010 628.35p 629.83p 616.03p 628.35p 4406
16/11/2010 640.67p 642.64p 591.39p 628.35p 81177
15/11/2010 640.67p 649.05p 616.03p 640.67p 9131
12/11/2010 640.67p 660.38p 616.03p 640.67p 22114
11/11/2010 652.99p 660.38p 620.96p 628.35p 19333
10/11/2010 652.99p 665.31p 640.67p 652.99p 35303
09/11/2010 677.63p 677.63p 640.67p 652.99p 46112
08/11/2010 616.03p 689.95p 616.03p 677.63p 43388
05/11/2010 554.43p 630.81p 544.57p 616.03p 422335
04/11/2010 517.46p 566.75p 503.67p 554.43p 71479
03/11/2010 517.46p 524.36p 505.14p 517.46p 908
02/11/2010 517.46p 525.84p 508.59p 517.46p 3702
01/11/2010 517.46p 536.19p 492.82p 517.46p 11576
29/10/2010 542.11p 542.11p 492.82p 505.14p 12601
28/10/2010 554.43p 559.35p 518.45p 542.11p 5926
27/10/2010 579.07p 579.56p 542.40p 554.43p 5579
26/10/2010 566.75p 591.39p 554.43p 579.07p 23443
25/10/2010 579.07p 588.43p 548.02p 566.75p 9201
22/10/2010 566.75p 585.47p 548.02p 579.07p 3525
21/10/2010 554.43p 588.92p 547.23p 566.75p 18180
20/10/2010 579.07p 579.07p 544.82p 554.43p 5933
19/10/2010 579.07p 579.56p 569.46p 579.07p 2161
18/10/2010 579.07p 589.42p 569.70p 579.07p 21195
15/10/2010 579.07p 586.46p 569.70p 579.07p 2034
14/10/2010 591.39p 613.56p 566.75p 579.07p 35007
13/10/2010 603.71p 603.71p 573.65p 591.39p 59129
12/10/2010 542.11p 616.03p 542.11p 603.71p 115740
11/10/2010 566.75p 569.21p 529.78p 542.11p 36126
08/10/2010 566.75p 571.67p 542.11p 566.75p 3642
07/10/2010 579.07p 584.00p 542.11p 566.75p 11958
06/10/2010 579.07p 591.39p 566.75p 579.07p 12128
05/10/2010 579.07p 591.39p 566.75p 579.07p 13885
04/10/2010 542.11p 591.39p 542.11p 579.07p 59798
01/10/2010 529.78p 566.75p 529.78p 542.11p 13715
30/09/2010 517.46p 541.12p 517.46p 529.78p 116819
29/09/2010 505.14p 539.64p 505.14p 517.46p 22773
28/09/2010 505.14p 517.46p 497.75p 505.14p 17027
27/09/2010 492.82p 537.18p 492.82p 505.14p 33009
24/09/2010 492.82p 504.65p 468.18p 492.82p 5067
23/09/2010 505.14p 508.84p 468.18p 492.82p 23653
22/09/2010 529.78p 529.78p 492.82p 505.14p 10727
21/09/2010 566.75p 581.53p 502.68p 529.78p 29986
20/09/2010 554.43p 591.39p 549.50p 579.07p 33090
17/09/2010 505.14p 566.75p 497.75p 554.43p 99739
16/09/2010 542.11p 566.75p 492.82p 505.14p 28771
15/09/2010 554.43p 554.43p 517.46p 542.11p 32665
14/09/2010 554.43p 555.90p 542.11p 554.43p 8343
13/09/2010 566.75p 575.62p 542.60p 554.43p 9587
10/09/2010 566.75p 591.39p 548.27p 554.43p 7286
09/09/2010 566.75p 577.59p 566.75p 566.75p 3391
08/09/2010 579.07p 591.39p 566.75p 566.75p 15200
07/09/2010 603.71p 603.71p 548.02p 579.07p 66058
06/09/2010 603.71p 613.56p 591.39p 603.71p 7221
03/09/2010 603.71p 616.03p 591.39p 603.71p 2942
02/09/2010 603.71p 616.03p 591.39p 603.71p 13765
01/09/2010 603.71p 608.14p 591.39p 603.71p 2551
31/08/2010 603.71p 603.71p 598.29p 603.71p 576
27/08/2010 603.71p 603.71p 591.39p 603.71p 10625
26/08/2010 603.71p 608.14p 591.39p 603.71p 4967
25/08/2010 603.71p 615.04p 591.39p 603.71p 5200
24/08/2010 603.71p 606.17p 591.39p 603.71p 6173
23/08/2010 616.03p 628.35p 592.37p 603.71p 4221
20/08/2010 652.99p 652.99p 591.39p 616.03p 20380
19/08/2010 652.99p 652.99p 591.39p 652.99p 2730
18/08/2010 652.99p 652.99p 640.67p 652.99p 1185
17/08/2010 652.99p 655.45p 640.67p 652.99p 9641
16/08/2010 652.99p 665.31p 648.56p 652.99p 9841
13/08/2010 652.99p 665.31p 640.67p 652.99p 8640
12/08/2010 652.99p 652.99p 640.67p 652.99p 2576
11/08/2010 665.31p 670.24p 640.67p 652.99p 6755
10/08/2010 665.31p 689.95p 650.53p 665.31p 24228
09/08/2010 652.99p 689.95p 640.67p 665.31p 10773
06/08/2010 616.03p 665.31p 616.03p 652.99p 7116
05/08/2010 603.71p 618.49p 591.39p 616.03p 27637
04/08/2010 603.71p 603.71p 566.75p 603.71p 5195
03/08/2010 616.03p 616.03p 591.39p 603.71p 5917
02/08/2010 616.03p 616.03p 591.39p 616.03p 2516
30/07/2010 616.03p 616.03p 591.39p 616.03p 4303
29/07/2010 628.35p 628.35p 591.39p 616.03p 2985
28/07/2010 628.35p 628.35p 616.03p 628.35p 3361
27/07/2010 628.35p 640.67p 616.03p 628.35p 12180
26/07/2010 628.35p 628.35p 616.03p 628.35p 3962
23/07/2010 628.35p 628.35p 616.03p 628.35p 5177
22/07/2010 652.99p 652.99p 616.03p 628.35p 7009
21/07/2010 640.67p 652.99p 640.67p 652.99p 5143
20/07/2010 677.63p 677.63p 616.03p 640.67p 9004
19/07/2010 677.63p 681.08p 665.31p 677.63p 3323
16/07/2010 677.63p 682.07p 665.31p 677.63p 2055
15/07/2010 677.63p 685.02p 667.28p 677.63p 5654
14/07/2010 677.63p 689.95p 665.31p 677.63p 19195
13/07/2010 702.27p 702.27p 665.31p 677.63p 4529
12/07/2010 702.27p 702.27p 665.31p 702.27p 13612
09/07/2010 726.91p 726.91p 665.31p 702.27p 3598
08/07/2010 726.91p 763.88p 714.59p 726.91p 12594
07/07/2010 689.95p 714.59p 679.11p 702.27p 8367
06/07/2010 665.31p 704.74p 665.31p 689.95p 11972
05/07/2010 726.91p 739.23p 640.67p 665.31p 5555
02/07/2010 726.91p 739.23p 714.59p 726.91p 104633
01/07/2010 726.91p 739.23p 721.49p 726.91p 1884
30/06/2010 726.91p 739.23p 719.52p 726.91p 13705
29/06/2010 726.91p 739.23p 702.27p 726.91p 12109
28/06/2010 685.02p 788.52p 684.04p 726.91p 38053
25/06/2010 685.02p 704.74p 672.70p 685.02p 22061
24/06/2010 665.31p 704.74p 661.37p 685.02p 13732
23/06/2010 640.67p 684.78p 640.67p 665.31p 7401
22/06/2010 640.67p 640.67p 616.03p 640.67p 3752
21/06/2010 616.03p 640.67p 614.06p 640.67p 2893
18/06/2010 616.03p 634.76p 614.06p 616.03p 631
17/06/2010 616.03p 635.74p 614.06p 616.03p 1679
16/06/2010 603.71p 640.18p 603.71p 616.03p 528
15/06/2010 603.71p 616.03p 591.39p 603.71p 5503
14/06/2010 591.39p 616.03p 582.52p 603.71p 3023
11/06/2010 591.39p 610.11p 577.59p 591.39p 1653
10/06/2010 591.39p 595.33p 573.65p 591.39p 1726
09/06/2010 591.39p 596.32p 579.07p 591.39p 1179
08/06/2010 591.39p 640.67p 581.53p 591.39p 11668
07/06/2010 566.75p 616.03p 561.82p 591.39p 15478
04/06/2010 566.75p 566.75p 556.89p 566.75p 7136
03/06/2010 566.75p 587.94p 549.50p 566.75p 1154
02/06/2010 640.67p 652.99p 542.11p 566.75p 27260
01/06/2010 529.78p 665.31p 529.78p 640.67p 74700
28/05/2010 505.14p 542.11p 504.75p 529.78p 14513
27/05/2010 505.14p 517.46p 492.82p 505.14p 12800
26/05/2010 505.14p 505.14p 493.12p 505.14p 3300
25/05/2010 505.14p 505.14p 468.18p 505.14p 15445
24/05/2010 505.14p 505.14p 492.82p 505.14p 5683
21/05/2010 505.14p 510.07p 491.84p 505.14p 30065
20/05/2010 505.14p 505.14p 505.14p 505.14p 3466
19/05/2010 517.46p 517.46p 500.71p 504.65p 3027
18/05/2010 517.46p 533.23p 468.18p 505.14p 16429
17/05/2010 517.46p 542.11p 468.18p 517.46p 11145
14/05/2010 517.46p 542.11p 500.22p 517.46p 1616
13/05/2010 505.14p 537.18p 500.22p 517.46p 27735
12/05/2010 480.50p 541.37p 475.57p 505.14p 53621
11/05/2010 455.86p 468.18p 418.90p 455.86p 28152
10/05/2010 455.86p 455.86p 443.54p 455.86p 16304
07/05/2010 455.86p 455.86p 455.86p 455.86p 10391
06/05/2010 455.86p 455.86p 443.54p 455.86p 18545
05/05/2010 455.86p 455.86p 443.54p 455.86p 49744
04/05/2010 455.86p 455.86p 443.54p 455.86p 18138
30/04/2010 455.86p 455.86p 443.54p 455.86p 25717
29/04/2010 455.86p 463.25p 423.83p 455.86p 33571
28/04/2010 455.86p 468.18p 443.54p 455.86p 6675
27/04/2010 455.86p 455.86p 443.54p 455.86p 7185
26/04/2010 455.86p 455.86p 442.65p 455.86p 72198
23/04/2010 455.86p 455.86p 443.54p 455.86p 2689
22/04/2010 455.86p 455.86p 433.68p 455.86p 27261
21/04/2010 455.86p 455.86p 445.51p 455.86p 856
20/04/2010 455.86p 468.18p 443.54p 455.86p 36240
19/04/2010 455.86p 455.86p 443.54p 455.86p 5337
16/04/2010 455.86p 455.86p 443.33p 455.86p 142332
15/04/2010 455.86p 458.33p 453.40p 455.86p 31275
14/04/2010 406.58p 485.43p 404.11p 455.86p 110387
13/04/2010 406.58p 418.90p 396.23p 406.58p 52862
12/04/2010 381.94p 413.97p 371.59p 406.58p 18447
09/04/2010 381.94p 394.26p 370.60p 381.94p 7349
08/04/2010 406.58p 406.58p 369.62p 381.94p 10130
07/04/2010 406.58p 412.99p 357.30p 406.58p 8596
06/04/2010 406.58p 406.58p 394.26p 406.58p 4414
01/04/2010 406.58p 406.58p 394.26p 406.58p 4275
31/03/2010 406.58p 418.90p 395.49p 406.58p 10330
30/03/2010 406.58p 417.17p 394.26p 406.58p 10781
29/03/2010 431.22p 431.22p 394.26p 406.58p 11737
26/03/2010 431.22p 431.22p 418.90p 431.22p 7800
25/03/2010 431.22p 443.54p 418.90p 431.22p 56963
24/03/2010 431.22p 443.54p 399.19p 431.22p 16217
23/03/2010 431.22p 431.22p 420.87p 431.22p 3066
22/03/2010 443.54p 443.54p 418.90p 431.22p 12457
19/03/2010 443.54p 443.54p 418.90p 443.54p 16654
18/03/2010 455.86p 456.35p 443.54p 455.86p 1080
17/03/2010 455.86p 457.34p 444.53p 455.86p 645
16/03/2010 455.86p 463.25p 443.79p 455.86p 5791

*Close Price adjusted for both dividends and splits